Skip to main content
Genki Global Dining Concepts Corporation (TYO:9828)
Japan flag Japan · Delayed Price · Currency is JPY
2,815.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST

TYO:9828 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,819.002,837.002,795.002,815.002,815.00-59,400
Apr 27, 20262,766.002,831.002,760.002,815.002,815.001.92%56,800
Apr 24, 20262,800.002,804.002,762.002,762.002,762.00-1.60%74,600
Apr 23, 20262,821.002,821.002,795.002,807.002,807.00-0.60%56,300
Apr 22, 20262,872.002,872.002,823.002,824.002,824.00-1.12%50,400
Apr 21, 20262,877.002,877.002,838.002,856.002,856.000.14%35,300
Apr 20, 20262,876.002,880.002,848.002,852.002,852.00-0.63%42,700
Apr 17, 20262,839.002,877.002,838.002,870.002,870.000.84%26,500
Apr 16, 20262,834.002,859.002,834.002,846.002,846.001.17%46,800
Apr 15, 20262,794.002,825.002,794.002,813.002,813.000.75%48,300
Apr 14, 20262,845.002,855.002,792.002,792.002,792.00-1.55%76,100
Apr 13, 20262,830.002,836.002,806.002,836.002,836.000.67%59,500
Apr 10, 20262,853.002,867.002,808.002,817.002,817.00-1.37%114,100
Apr 9, 20262,883.002,903.002,856.002,856.002,856.00-1.31%53,400
Apr 8, 20262,890.002,904.002,873.002,894.002,894.001.51%55,000
Apr 7, 20262,909.002,939.002,851.002,851.002,851.00-1.52%54,900
Apr 6, 20262,899.002,911.002,894.002,895.002,895.000.24%19,000
Apr 3, 20262,909.002,914.002,885.002,888.002,888.000.24%22,000
Apr 2, 20262,902.002,933.002,858.002,881.002,881.00-0.72%45,200
Apr 1, 20262,896.002,920.002,873.002,902.002,902.000.87%47,200
Mar 31, 20262,905.002,933.002,876.002,877.002,877.00-2.11%53,800
Mar 30, 20262,824.002,939.002,819.002,939.002,939.00-0.17%142,900
Mar 27, 20262,971.002,973.002,938.002,944.002,909.00-0.07%177,900
Mar 26, 20262,975.002,975.002,929.002,946.002,910.98-0.37%47,800
Mar 25, 20262,961.002,980.002,957.002,957.002,921.850.96%62,200
Mar 24, 20262,930.002,939.002,906.002,929.002,894.182.48%65,700
Mar 23, 20262,915.002,915.002,855.002,858.002,824.02-1.99%116,200
Mar 19, 20262,978.002,978.002,916.002,916.002,881.33-2.18%69,100
Mar 18, 20262,963.002,981.002,954.002,981.002,945.561.91%60,900
Mar 17, 20262,935.002,949.002,923.002,925.002,890.231.04%42,600
Mar 16, 20262,941.002,945.002,895.002,895.002,860.58-0.24%71,900
Mar 13, 20262,903.002,922.002,893.002,902.002,867.50-0.55%80,700
Mar 12, 20262,952.002,963.002,905.002,918.002,883.31-1.78%90,200
Mar 11, 20262,995.002,999.002,963.002,971.002,935.680.20%37,800
Mar 10, 20262,960.002,985.002,946.002,965.002,929.751.26%55,300
Mar 9, 20262,867.002,939.002,867.002,928.002,893.19-0.98%77,000
Mar 6, 20262,914.002,965.002,903.002,957.002,921.851.37%76,200
Mar 5, 20262,914.002,963.002,911.002,917.002,882.321.85%94,500
Mar 4, 20262,828.002,864.002,802.002,864.002,829.950.32%131,700
Mar 3, 20262,951.002,951.002,855.002,855.002,821.06-3.25%157,000
Mar 2, 20262,975.002,989.002,941.002,951.002,915.92-1.96%115,800
Feb 27, 20262,967.003,010.002,964.003,010.002,974.221.90%72,600
Feb 26, 20262,915.002,976.002,915.002,954.002,918.881.13%65,500
Feb 25, 20262,915.002,931.002,908.002,921.002,886.270.45%82,500
Feb 24, 20262,905.002,926.002,897.002,908.002,873.430.14%94,500
Feb 20, 20262,970.002,970.002,904.002,904.002,869.48-2.75%101,400
Feb 19, 20262,989.002,994.002,958.002,986.002,950.500.91%49,100
Feb 18, 20262,951.002,965.002,942.002,959.002,923.821.02%59,300
Feb 17, 20262,950.002,967.002,928.002,929.002,894.18-0.71%69,200
Feb 16, 20262,928.002,991.002,928.002,950.002,914.930.89%166,600
Feb 13, 20262,945.002,970.002,910.002,924.002,889.24-1.12%114,500
Feb 12, 20262,952.002,960.002,939.002,957.002,921.850.51%94,100
Feb 10, 20262,940.002,960.002,931.002,942.002,907.02-0.07%130,700
Feb 9, 20262,978.003,000.002,943.002,944.002,909.00-0.74%116,000
Feb 6, 20262,988.002,988.002,957.002,966.002,930.74-0.80%112,200
Feb 5, 20263,025.003,040.002,988.002,990.002,954.45-0.99%109,600
Feb 4, 20263,040.003,065.003,020.003,020.002,984.10-0.17%46,500
Feb 3, 20263,090.003,090.003,000.003,025.002,989.04-1.14%87,200
Feb 2, 20263,080.003,110.003,035.003,060.003,023.62-1.61%91,900
Jan 30, 20263,110.003,145.003,065.003,110.003,073.030.97%78,400
Jan 29, 20263,065.003,080.003,040.003,080.003,043.380.49%40,700
Jan 28, 20263,075.003,095.003,050.003,065.003,028.56-0.81%41,800
Jan 27, 20263,105.003,115.003,085.003,090.003,053.26-0.32%38,300
Jan 26, 20263,130.003,130.003,095.003,100.003,063.15-1.59%60,000
Jan 23, 20263,150.003,175.003,130.003,150.003,112.550.64%31,600
Jan 22, 20263,120.003,150.003,120.003,130.003,092.790.48%30,900
Jan 21, 20263,150.003,165.003,115.003,115.003,077.97-2.04%42,000
Jan 20, 20263,160.003,195.003,145.003,180.003,142.190.95%29,900
Jan 19, 20263,205.003,205.003,145.003,150.003,112.55-1.72%48,400
Jan 16, 20263,225.003,225.003,180.003,205.003,166.90-0.47%43,100
Jan 15, 20263,140.003,220.003,135.003,220.003,181.723.54%82,900
Jan 14, 20263,110.003,125.003,085.003,110.003,073.03-46,000
Jan 13, 20263,160.003,165.003,100.003,110.003,073.03-0.96%62,800
Jan 9, 20263,105.003,145.003,105.003,140.003,102.671.29%41,100
Jan 8, 20263,145.003,145.003,100.003,100.003,063.15-1.12%34,100
Jan 7, 20263,100.003,160.003,100.003,135.003,097.730.80%43,400
Jan 6, 20263,115.003,135.003,100.003,110.003,073.03-0.16%32,200
Jan 5, 20263,110.003,145.003,105.003,115.003,077.970.16%40,300
Dec 30, 20253,160.003,165.003,110.003,110.003,073.03-1.27%37,000
Dec 29, 20253,125.003,150.003,100.003,150.003,112.550.80%42,400
Dec 26, 20253,120.003,140.003,105.003,125.003,087.850.16%43,300
Dec 25, 20253,105.003,125.003,105.003,120.003,082.910.48%32,400
Dec 24, 20253,105.003,120.003,095.003,105.003,068.09-0.16%26,700
Dec 23, 20253,100.003,120.003,100.003,110.003,073.030.32%22,700
Dec 22, 20253,120.003,125.003,075.003,100.003,063.15-0.16%32,000
Dec 19, 20253,090.003,115.003,085.003,105.003,068.090.65%38,500
Dec 18, 20253,080.003,095.003,060.003,085.003,048.320.33%33,200
Dec 17, 20253,090.003,090.003,045.003,075.003,038.44-0.16%28,500
Dec 16, 20253,085.003,095.003,060.003,080.003,043.380.16%34,600
Dec 15, 20253,055.003,105.003,050.003,075.003,038.440.82%32,000
Dec 12, 20253,045.003,065.003,040.003,050.003,013.741.16%35,100
Dec 11, 20253,060.003,070.003,005.003,015.002,979.16-1.95%45,600
Dec 10, 20253,070.003,090.003,040.003,075.003,038.440.99%38,100
Dec 9, 20253,070.003,100.003,045.003,045.003,008.80-1.30%35,900
Dec 8, 20253,055.003,085.003,055.003,085.003,048.321.31%35,400
Dec 5, 20253,065.003,070.003,040.003,045.003,008.80-1.14%37,900
Dec 4, 20253,115.003,120.003,065.003,080.003,043.38-0.65%45,800
Dec 3, 20253,080.003,130.003,050.003,100.003,063.151.14%55,700
Dec 2, 20253,060.003,080.003,060.003,065.003,028.56-0.33%24,000
Dec 1, 20253,100.003,110.003,060.003,075.003,038.44-1.13%35,100